Weber Governance Chain Historical Data

PTT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0187
-4.59%
$ 18.7 million $ 140,625
Sep 26, 2025 $ 0.0197
-2.48%
$ 19.5 million $ 100,133
Sep 25, 2025 $ 0.0202
+1.00%
$ 20.2 million $ 135,215
Sep 24, 2025 $ 0.0203
+2.53%
$ 20 million $ 92,042
Sep 23, 2025 $ 0.02
+0.50%
$ 19.8 million $ 185,935
Sep 22, 2025 $ 0.0199
-0.50%
$ 19.9 million $ 134,300
Sep 21, 2025 $ 0.0204
-1.45%
$ 20 million $ 234,721
Sep 20, 2025 $ 0.0205
-2.84%
$ 20.6 million $ 132,883
Sep 19, 2025 $ 0.0216
+7.46%
$ 21.3 million $ 186,402
Sep 18, 2025 $ 0.0204
-0.97%
$ 20.1 million $ 120,969
Sep 17, 2025 $ 0.0204
-12.45%
$ 20.6 million $ 252,205
Sep 16, 2025 $ 0.0234
-1.68%
$ 23.3 million $ 197,324
Sep 15, 2025 $ 0.0237
-3.66%
$ 23.8 million $ 261,065
Sep 14, 2025 $ 0.0244
+0.00%
$ 24.4 million $ 232,348
Sep 13, 2025 $ 0.0245
-0.41%
$ 24.5 million $ 275,103
Sep 12, 2025 $ 0.0232
-14.71%
$ 23.2 million $ 138,901
Sep 11, 2025 $ 0.0275
-0.36%
$ 27.5 million $ 278,735
Sep 10, 2025 $ 0.0278
+1.46%
$ 27.8 million $ 263,360
Sep 9, 2025 $ 0.0274
-6.16%
$ 27.4 million $ 272,210
Sep 8, 2025 $ 0.0291
-3.00%
$ 29.1 million $ 285,732
Sep 7, 2025 $ 0.03
+0.00%
$ 30 million $ 213,165
Sep 6, 2025 $ 0.03
+2.74%
$ 30 million $ 247,314
Sep 5, 2025 $ 0.0294
-3.61%
$ 29.4 million $ 289,598
Sep 4, 2025 $ 0.0302
+6.34%
$ 30.3 million $ 334,736
Sep 3, 2025 $ 0.0286
-4.98%
$ 28.4 million $ 260,498
Sep 2, 2025 $ 0.0301
+4.15%
$ 30 million $ 181,638
Sep 1, 2025 $ 0.0289
+2.48%
$ 28.9 million $ 309,153
Aug 31, 2025 $ 0.0284
-6.27%
$ 28.2 million $ 329,286
Aug 30, 2025 $ 0.0306
-2.86%
$ 30.2 million $ 172,503
Aug 29, 2025 $ 0.0316
-5.67%
$ 31.6 million $ 153,319
Aug 28, 2025 $ 0.0335
-6.69%
$ 33.5 million $ 186,367
Aug 27, 2025 $ 0.0346
-3.62%
$ 35.9 million $ 293,741
Aug 26, 2025 $ 0.0361
-1.37%
$ 36.2 million $ 266,302
Aug 25, 2025 $ 0.0369
-2.38%
$ 36.6 million $ 282,323
Aug 24, 2025 $ 0.0368
-2.39%
$ 37 million $ 281,521
Aug 23, 2025 $ 0.0377
-4.80%
$ 37.7 million $ 178,232
Aug 22, 2025 $ 0.0398
-1.00%
$ 39.6 million $ 300,021
Aug 21, 2025 $ 0.0398
+0.00%
$ 40.3 million $ 211,754
Aug 20, 2025 $ 0.0402
+0.00%
$ 39.8 million $ 268,077
Aug 19, 2025 $ 0.0403
-0.98%
$ 40.2 million $ 217,386
Aug 18, 2025 $ 0.0407
-1.93%
$ 40.7 million $ 306,453
Aug 17, 2025 $ 0.0414
-0.48%
$ 41.4 million $ 345,188
Aug 16, 2025 $ 0.0416
-1.19%
$ 41.6 million $ 293,389
Aug 15, 2025 $ 0.0418
+4.50%
$ 41.8 million $ 322,995
Aug 14, 2025 $ 0.0407
-9.76%
$ 40 million $ 257,482
Aug 13, 2025 $ 0.0451
-6.82%
$ 45.1 million $ 179,956
Aug 12, 2025 $ 0.0487
-5.80%
$ 48.7 million $ 198,931
Aug 11, 2025 $ 0.0498
-2.35%
$ 49.8 million $ 285,675
Aug 10, 2025 $ 0.0509
-4.32%
$ 50.9 million $ 469,883
Aug 9, 2025 $ 0.0531
+4.32%
$ 53.1 million $ 371,422